Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 40.25 | 40.42 | 40.11 | 40.24 | 25,383 | -0.29(-0.71%) |
Sep 29, 2005 | 40.30 | 40.60 | 40.22 | 40.53 | 25,653 | +0.36(+0.88%) |
Sep 28, 2005 | 40.08 | 40.22 | 40.08 | 40.17 | 59,947 | +0.42(+1.06%) |
Sep 27, 2005 | 39.72 | 39.79 | 39.56 | 39.75 | 19,577 | -0.14(-0.35%) |
Sep 26, 2005 | 39.76 | 39.91 | 39.67 | 39.89 | 11,341 | +0.59(+1.49%) |
Sep 23, 2005 | 39.31 | 39.44 | 39.29 | 39.31 | 25,248 | -0.20(-0.51%) |
Sep 22, 2005 | 39.60 | 39.60 | 39.44 | 39.51 | 12,421 | -0.13(-0.34%) |
Sep 21, 2005 | 39.82 | 39.82 | 39.58 | 39.64 | 29,163 | +0.05(+0.13%) |
Sep 20, 2005 | 39.85 | 39.94 | 39.55 | 39.59 | 13,231 | -0.01(-0.04%) |
Sep 19, 2005 | 39.67 | 39.67 | 39.55 | 39.60 | 16,337 | -0.24(-0.61%) |
Sep 16, 2005 | 39.71 | 39.85 | 39.62 | 39.85 | 8,236 | +0.38(+0.96%) |
Sep 15, 2005 | 39.59 | 39.59 | 39.42 | 39.47 | 31,593 | +0.07(+0.17%) |
Sep 14, 2005 | 39.59 | 39.62 | 39.39 | 39.40 | 8,506 | -0.05(-0.13%) |
Sep 13, 2005 | 39.48 | 39.48 | 39.37 | 39.45 | 24,708 | -0.20(-0.50%) |
Sep 12, 2005 | 39.73 | 39.73 | 39.65 | 39.65 | 8,911 | -0.38(-0.94%) |
Sep 09, 2005 | 39.83 | 40.04 | 39.83 | 40.03 | 11,476 | +0.44(+1.12%) |
Sep 08, 2005 | 39.67 | 39.67 | 39.50 | 39.59 | 5,400 | -0.24(-0.60%) |
Sep 07, 2005 | 39.79 | 39.88 | 39.79 | 39.82 | 9,316 | -0.10(-0.24%) |
Sep 06, 2005 | 39.88 | 39.92 | 39.77 | 39.92 | 4,050 | +0.44(+1.13%) |
Sep 02, 2005 | 39.41 | 39.54 | 39.39 | 39.48 | 19,982 | +0.13(+0.32%) |
Sep 01, 2005 | 39.22 | 39.35 | 39.19 | 39.35 | 3,375 | +0.59(+1.51%) |
Aug 31, 2005 | 38.31 | 38.77 | 38.31 | 38.77 | 8,641 | +0.67(+1.77%) |
Aug 30, 2005 | 38.05 | 38.09 | 37.94 | 38.09 | 8,911 | -0.02(-0.06%) |
Aug 29, 2005 | 38.10 | 38.18 | 38.08 | 38.11 | 29,433 | -0.10(-0.27%) |
Aug 26, 2005 | 38.51 | 38.51 | 38.22 | 38.22 | 3,645 | -0.19(-0.50%) |
Aug 25, 2005 | 38.40 | 38.42 | 38.40 | 38.41 | 4,725 | +0.08(+0.21%) |
Aug 24, 2005 | 38.41 | 38.57 | 38.33 | 38.33 | 15,121 | -0.24(-0.63%) |
Aug 23, 2005 | 38.57 | 38.60 | 38.44 | 38.57 | 6,480 | -0.14(-0.36%) |
Aug 22, 2005 | 38.80 | 38.86 | 38.67 | 38.71 | 9,181 | +0.33(+0.85%) |
Aug 19, 2005 | 38.35 | 38.42 | 38.35 | 38.39 | 3,105 | +0.16(+0.41%) |
Aug 18, 2005 | 38.18 | 38.24 | 38.15 | 38.23 | 5,400 | -0.46(-1.19%) |
Aug 17, 2005 | 38.60 | 38.78 | 38.60 | 38.69 | 6,615 | -0.15(-0.38%) |
Aug 16, 2005 | 38.97 | 38.98 | 38.83 | 38.84 | 14,851 | -0.37(-0.94%) |
Aug 15, 2005 | 39.01 | 39.24 | 38.97 | 39.21 | 29,298 | -0.01(-0.04%) |
Aug 12, 2005 | 39.11 | 39.25 | 39.09 | 39.22 | 22,952 | -0.20(-0.51%) |
Aug 11, 2005 | 39.14 | 39.42 | 39.14 | 39.42 | 66,158 | +0.71(+1.84%) |
Aug 10, 2005 | 39.04 | 39.07 | 38.71 | 38.71 | 7,290 | +0.27(+0.71%) |
Aug 09, 2005 | 38.28 | 38.50 | 38.28 | 38.44 | 13,096 | +0.42(+1.11%) |
Aug 08, 2005 | 38.23 | 38.23 | 38.02 | 38.02 | 4,185 | +0.22(+0.59%) |